Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.075 -0.075 (-1.22%)
Streaming Delayed Price Updated: 10:13 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 8.878 8.911 8.870 8.902 137,665 +0.00(+0.00%)
Jul 30, 2008 8.886 8.935 8.861 8.902 135,809 +0.02(+0.18%)
Jul 29, 2008 8.886 8.943 8.861 8.886 104,909 -0.02(-0.28%)
Jul 28, 2008 8.952 8.952 8.870 8.911 133,740 -0.02(-0.28%)
Jul 25, 2008 8.952 8.968 8.919 8.935 87,677 +0.01(+0.09%)
Jul 24, 2008 8.943 8.968 8.927 8.927 85,279 -0.02(-0.18%)
Jul 23, 2008 8.976 8.993 8.943 8.943 68,536 -0.05(-0.55%)
Jul 22, 2008 9.001 9.001 8.935 8.993 138,635 +0.00(+0.00%)
Jul 21, 2008 8.935 8.993 8.886 8.993 229,390 +0.06(+0.64%)
Jul 18, 2008 8.976 8.976 8.911 8.935 32,735 -0.02(-0.27%)
Jul 17, 2008 8.976 8.976 8.938 8.960 48,982 +0.01(+0.09%)
Jul 16, 2008 8.902 8.960 8.861 8.952 80,026 +0.09(+1.02%)
Jul 15, 2008 8.935 8.968 8.853 8.861 58,751 +0.00(+0.00%)
Jul 14, 2008 8.886 8.935 8.853 8.861 105,829 +0.01(+0.09%)
Jul 11, 2008 8.870 8.894 8.853 8.853 232,135 -0.04(-0.46%)
Jul 10, 2008 8.935 8.935 8.870 8.894 238,221 -0.07(-0.73%)
Jul 09, 2008 8.911 8.968 8.911 8.960 247,220 +0.09(+1.02%)
Jul 08, 2008 8.861 8.894 8.853 8.870 220,304 -0.03(-0.37%)
Jul 07, 2008 8.927 8.935 8.894 8.902 290,127 -0.05(-0.55%)
Jul 04, 2008 8.943 8.976 8.878 8.952 241,603 +0.00(+0.00%)
Jul 03, 2008 8.943 8.976 8.878 8.952 241,603 +0.02(+0.28%)
Jul 02, 2008 8.935 8.952 8.919 8.927 199,352 +0.00(+0.00%)
Jul 01, 2008 8.902 8.935 8.894 8.927 117,234 +0.02(+0.18%)
Jun 30, 2008 8.911 8.919 8.902 8.911 113,479 +0.00(+0.00%)
Jun 27, 2008 8.894 8.919 8.894 8.911 60,123 +0.01(+0.09%)
Jun 26, 2008 8.886 8.919 8.878 8.902 408,068 +0.01(+0.09%)
Jun 25, 2008 8.894 8.902 8.870 8.894 228,449 +0.02(+0.28%)
Jun 24, 2008 8.861 8.919 8.853 8.870 243,577 -0.02(-0.18%)
Jun 23, 2008 8.878 8.897 8.853 8.886 218,527 -0.01(-0.09%)
Jun 20, 2008 8.927 8.943 8.878 8.894 242,859 -0.01(-0.09%)
Jun 19, 2008 8.902 8.915 8.886 8.902 71,074 +0.00(+0.00%)
Jun 18, 2008 8.894 8.919 8.894 8.902 104,362 -0.03(-0.37%)
Jun 17, 2008 8.886 8.976 8.886 8.935 355,375 +0.04(+0.46%)
Jun 16, 2008 8.894 8.935 8.878 8.894 140,491 +0.02(+0.18%)
Jun 13, 2008 8.894 8.919 8.870 8.878 145,499 -0.01(-0.09%)
Jun 12, 2008 8.886 8.919 8.886 8.886 161,536 -0.01(-0.09%)
Jun 11, 2008 8.894 8.984 8.886 8.894 221,485 +0.01(+0.09%)
Jun 10, 2008 8.927 8.943 8.853 8.886 206,236 -0.01(-0.09%)
Jun 09, 2008 8.919 8.943 8.894 8.894 184,057 -0.04(-0.46%)
Jun 06, 2008 8.919 8.952 8.902 8.935 146,841 +0.01(+0.09%)
Jun 05, 2008 8.927 8.972 8.919 8.927 116,506 +0.00(+0.00%)
Jun 04, 2008 8.968 8.968 8.919 8.927 158,448 -0.02(-0.27%)
Jun 03, 2008 8.935 8.993 8.935 8.952 162,766 +0.02(+0.18%)
Jun 02, 2008 8.976 9.009 8.935 8.935 212,088 -0.07(-0.82%)
May 30, 2008 8.976 9.050 8.976 9.009 430,953 +0.03(+0.37%)
May 29, 2008 8.935 9.001 8.935 8.976 228,709 +0.02(+0.18%)
May 28, 2008 8.894 8.993 8.886 8.960 207,927 +0.09(+1.02%)
May 27, 2008 8.853 8.886 8.796 8.870 555,586 +0.03(+0.37%)
May 26, 2008 8.861 8.935 8.820 8.837 199,573 +0.00(+0.00%)
May 23, 2008 8.861 8.935 8.820 8.837 199,573 -0.02(-0.19%)
May 22, 2008 8.878 8.927 8.837 8.853 316,087 -0.04(-0.46%)
May 21, 2008 8.870 8.960 8.861 8.894 51,873 +0.00(+0.00%)
May 20, 2008 8.853 8.902 8.845 8.894 132,344 +0.00(+0.00%)
May 19, 2008 8.919 9.017 8.853 8.894 410,790 -0.07(-0.82%)
May 16, 2008 9.009 9.017 8.927 8.968 248,919 -0.05(-0.55%)
May 15, 2008 8.935 9.034 8.911 9.017 314,558 +0.06(+0.64%)
May 14, 2008 8.853 8.968 8.853 8.960 269,432 +0.13(+1.49%)
May 13, 2008 8.771 8.919 8.763 8.829 139,775 +0.07(+0.75%)
May 12, 2008 8.714 8.771 8.714 8.763 46,819 +0.05(+0.56%)
May 09, 2008 8.714 8.755 8.689 8.714 125,931 -0.02(-0.19%)
May 08, 2008 8.730 8.771 8.689 8.730 78,608 +0.01(+0.09%)
May 07, 2008 8.689 8.730 8.689 8.722 115,048 +0.00(+0.00%)
May 06, 2008 8.656 8.730 8.599 8.722 382,692 +0.05(+0.57%)
May 05, 2008 8.771 8.771 8.566 8.673 470,569 -0.11(-1.21%)
May 02, 2008 8.804 8.804 8.747 8.779 174,015 -0.01(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.